Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Residential Sector (CIX: MSECTOR445 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 3466 3486 3443 3448 0 -13.61(-0.39%)
Nov 27, 2019 3454 3467 3430 3462 0 +6.18(+0.18%)
Nov 26, 2019 3414 3463 3406 3456 0 +52.85(+1.55%)
Nov 25, 2019 3410 3437 3391 3403 0 +4.04(+0.12%)
Nov 22, 2019 3421 3435 3381 3399 0 -16.95(-0.50%)
Nov 21, 2019 3467 3472 3410 3416 0 -62.49(-1.80%)
Nov 20, 2019 3497 3513 3472 3478 0 -14.58(-0.42%)
Nov 19, 2019 3489 3507 3463 3493 0 +12.53(+0.36%)
Nov 18, 2019 3473 3506 3464 3480 0 +18.30(+0.53%)
Nov 15, 2019 3433 3465 3422 3462 0 +32.82(+0.96%)
Nov 14, 2019 3415 3439 3404 3429 0 +24.59(+0.72%)
Nov 13, 2019 3366 3419 3360 3405 0 +48.90(+1.46%)
Nov 12, 2019 3390 3418 3350 3356 0 -31.46(-0.93%)
Nov 11, 2019 3384 3410 3368 3387 0 +1.61(+0.05%)
Nov 08, 2019 3388 3413 3375 3386 0 -4.48(-0.13%)
Nov 07, 2019 3424 3430 3362 3390 0 -53.19(-1.54%)
Nov 06, 2019 3440 3470 3425 3443 0 +10.05(+0.29%)
Nov 05, 2019 3487 3488 3395 3433 0 -70.53(-2.01%)
Nov 04, 2019 3530 3533 3486 3504 0 -34.93(-0.99%)
Nov 01, 2019 3552 3578 3506 3539 0 -8.79(-0.25%)
Oct 31, 2019 3547 3579 3527 3547 0 +5.04(+0.14%)
Oct 30, 2019 3505 3545 3487 3542 0 +47.70(+1.36%)
Oct 29, 2019 3493 3517 3476 3495 0 -3.24(-0.09%)
Oct 28, 2019 3509 3516 3480 3498 0 -16.47(-0.47%)
Oct 25, 2019 3516 3529 3494 3514 0 -9.06(-0.26%)
Oct 24, 2019 3523 3547 3487 3524 0 -4.55(-0.13%)
Oct 23, 2019 3539 3554 3487 3528 0 -12.02(-0.34%)
Oct 22, 2019 3557 3569 3526 3540 0 -9.57(-0.27%)
Oct 21, 2019 3523 3552 3508 3550 0 +22.10(+0.63%)
Oct 18, 2019 3501 3534 3489 3528 0 +27.07(+0.77%)
Oct 17, 2019 3491 3516 3484 3500 0 +4.35(+0.12%)
Oct 16, 2019 3472 3499 3444 3496 0 -113.51(-3.14%)
Oct 15, 2019 3609 3624 3579 3610 0 +1.07(+0.03%)
Oct 14, 2019 3603 3616 3585 3609 0 +5.47(+0.15%)
Oct 11, 2019 3629 3636 3587 3603 0 -24.45(-0.67%)
Oct 10, 2019 3610 3643 3592 3628 0 +9.82(+0.27%)
Oct 09, 2019 3625 3651 3603 3618 0 +5.66(+0.16%)
Oct 08, 2019 3619 3641 3585 3612 0 -10.39(-0.29%)
Oct 07, 2019 3605 3636 3594 3622 0 +4.46(+0.12%)
Oct 04, 2019 3595 3622 3589 3618 0 +26.27(+0.73%)
Oct 03, 2019 3549 3612 3544 3592 0 +36.41(+1.02%)
Oct 02, 2019 3548 3568 3519 3555 0 +5.28(+0.15%)
Oct 01, 2019 3556 3573 3513 3550 0 -11.53(-0.32%)
Sep 30, 2019 3554 3581 3548 3562 0 +6.18(+0.17%)
Sep 27, 2019 3575 3586 3529 3555 0 -28.11(-0.78%)
Sep 26, 2019 3568 3595 3558 3584 0 +28.77(+0.81%)
Sep 25, 2019 3539 3572 3529 3555 0 +14.29(+0.40%)
Sep 24, 2019 3535 3570 3519 3540 0 +14.01(+0.40%)
Sep 23, 2019 3498 3548 3493 3526 0 +11.58(+0.33%)
Sep 20, 2019 3535 3548 3502 3515 0 -13.15(-0.37%)
Sep 19, 2019 3540 3551 3519 3528 0 -4.50(-0.13%)
Sep 18, 2019 3555 3560 3503 3532 0 -11.54(-0.33%)
Sep 17, 2019 3521 3559 3510 3544 0 +34.88(+0.99%)
Sep 16, 2019 3483 3518 3467 3509 0 +32.27(+0.93%)
Sep 13, 2019 3494 3518 3454 3477 0 -30.91(-0.88%)
Sep 12, 2019 3525 3547 3477 3508 0 +15.53(+0.44%)
Sep 11, 2019 3469 3496 3438 3492 0 +14.28(+0.41%)
Sep 10, 2019 3510 3512 3421 3478 0 -48.53(-1.38%)
Sep 09, 2019 3560 3566 3512 3527 0 -40.15(-1.13%)
Sep 06, 2019 3550 3577 3544 3567 0 +26.55(+0.75%)
Sep 05, 2019 3553 3563 3518 3540 0 -22.09(-0.62%)
Sep 04, 2019 3558 3575 3537 3562 0 +24.47(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.